Halwani Bros. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	36.40	37.00	36.40	36.50	36.50	-0.38%	26,267
Nov 17, 2025	36.34	37.16	36.34	36.64	36.64	-0.87%	17,897
Nov 16, 2025	36.92	37.00	36.38	36.96	36.96	0.11%	14,892
Nov 13, 2025	37.40	37.40	36.92	36.92	36.92	-1.34%	22,713
Nov 12, 2025	37.40	37.82	37.34	37.42	37.42	-0.21%	26,859
Nov 11, 2025	37.00	37.60	37.00	37.50	37.50	1.30%	36,427
Nov 10, 2025	36.72	37.06	36.72	37.02	37.02	0.82%	18,251
Nov 9, 2025	36.94	37.10	36.50	36.72	36.72	-0.60%	12,178
Nov 6, 2025	36.82	37.28	36.80	36.94	36.94	0.16%	14,255
Nov 5, 2025	37.02	37.20	36.80	36.88	36.88	-0.81%	35,171
Nov 4, 2025	37.80	38.34	37.10	37.18	37.18	-0.59%	31,050
Nov 3, 2025	38.40	38.90	37.40	37.40	37.40	-2.81%	59,096
Nov 2, 2025	38.86	38.98	38.46	38.48	38.48	-0.67%	43,850
Oct 30, 2025	38.34	39.40	38.34	38.74	38.74	1.15%	132,875
Oct 29, 2025	38.46	38.74	38.22	38.30	38.30	-0.42%	32,175
Oct 28, 2025	38.10	38.62	38.02	38.46	38.46	0.16%	37,961
Oct 27, 2025	38.52	38.68	38.30	38.40	38.40	-0.31%	36,458
Oct 26, 2025	38.36	38.74	38.36	38.52	38.52	0.78%	45,555
Oct 23, 2025	37.32	38.26	37.32	38.22	38.22	2.19%	50,388
Oct 22, 2025	37.90	38.10	37.22	37.40	37.40	-1.22%	61,004
Oct 21, 2025	38.50	38.50	37.86	37.86	37.86	-1.71%	62,810
Oct 20, 2025	39.04	39.14	38.50	38.52	38.52	-1.23%	36,767
Oct 19, 2025	38.64	39.56	38.64	39.00	39.00	0.46%	63,434
Oct 16, 2025	39.04	39.04	38.78	38.82	38.82	-0.46%	44,426
Oct 15, 2025	39.02	39.22	38.00	39.00	39.00	-0.51%	87,271
Oct 14, 2025	39.64	39.64	39.18	39.20	39.20	-1.11%	63,370
Oct 13, 2025	38.84	39.78	38.84	39.64	39.64	1.28%	101,564
Oct 12, 2025	37.98	39.46	37.74	39.14	39.14	-1.01%	163,846
Oct 9, 2025	40.06	40.30	39.54	39.54	39.54	-2.23%	277,285
Oct 8, 2025	41.02	41.44	40.44	40.44	40.44	-2.18%	210,161
Oct 7, 2025	41.70	42.92	41.34	41.34	41.34	-0.34%	891,476
Oct 6, 2025	40.52	41.48	40.52	41.48	41.48	2.42%	182,263
Oct 5, 2025	40.30	40.96	40.30	40.50	40.50	0.60%	107,815
Oct 2, 2025	40.50	40.90	40.24	40.26	40.26	-0.54%	122,571
Oct 1, 2025	40.60	40.82	40.40	40.48	40.48	-0.20%	66,540
Sep 30, 2025	40.48	41.20	40.44	40.56	40.56	0.45%	128,709
Sep 29, 2025	40.28	40.42	40.08	40.38	40.38	0.75%	43,706
Sep 28, 2025	40.06	40.58	40.00	40.08	40.08	-0.55%	37,552
Sep 25, 2025	41.28	41.28	40.12	40.30	40.30	-1.95%	158,232
Sep 24, 2025	39.80	41.30	39.80	41.10	41.10	3.32%	177,781
Sep 22, 2025	39.70	40.04	39.22	39.78	39.78	0.30%	81,666
Sep 21, 2025	39.06	39.66	38.84	39.66	39.66	1.59%	106,484
Sep 18, 2025	39.24	39.30	38.76	39.04	39.04	-0.51%	85,870
Sep 17, 2025	38.16	39.34	38.16	39.24	39.24	2.88%	214,373
Sep 16, 2025	37.16	38.26	37.16	38.14	38.14	2.36%	82,924
Sep 15, 2025	37.24	37.46	36.86	37.26	37.26	0.38%	42,319
Sep 14, 2025	37.28	37.40	36.00	37.12	37.12	-0.43%	87,852
Sep 11, 2025	37.82	38.12	37.24	37.28	37.28	-1.79%	55,031
Sep 10, 2025	38.20	38.34	37.70	37.96	37.96	-0.84%	62,426
Sep 9, 2025	38.10	38.42	36.84	38.28	38.28	0.47%	123,859